Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 22.15 | 22.30 | 21.88 | 21.92 | 369,500 | -0.15(-0.70%) |
Jul 30, 2003 | 21.82 | 22.12 | 21.79 | 22.07 | 444,800 | +0.41(+1.89%) |
Jul 29, 2003 | 21.70 | 21.93 | 21.55 | 21.66 | 495,000 | +0.20(+0.93%) |
Jul 28, 2003 | 20.70 | 21.75 | 20.60 | 21.46 | 531,300 | +0.77(+3.72%) |
Jul 25, 2003 | 20.90 | 20.97 | 20.50 | 20.70 | 397,800 | -0.18(-0.84%) |
Jul 24, 2003 | 20.85 | 21.24 | 20.80 | 20.87 | 278,700 | +0.12(+0.58%) |
Jul 23, 2003 | 20.44 | 20.80 | 20.30 | 20.75 | 303,000 | +0.32(+1.54%) |
Jul 22, 2003 | 20.00 | 20.47 | 20.00 | 20.43 | 337,700 | +0.34(+1.72%) |
Jul 21, 2003 | 20.22 | 20.25 | 19.86 | 20.09 | 907,000 | -0.13(-0.64%) |
Jul 18, 2003 | 20.52 | 20.68 | 19.95 | 20.22 | 761,800 | -0.30(-1.49%) |
Jul 17, 2003 | 21.82 | 21.82 | 20.50 | 20.52 | 766,000 | -1.55(-7.02%) |
Jul 16, 2003 | 22.09 | 22.20 | 22.00 | 22.07 | 218,800 | -0.02(-0.07%) |
Jul 15, 2003 | 22.25 | 22.45 | 21.98 | 22.09 | 277,300 | -0.17(-0.76%) |
Jul 14, 2003 | 22.35 | 22.45 | 22.20 | 22.26 | 186,400 | +0.19(+0.84%) |
Jul 11, 2003 | 21.90 | 22.19 | 21.90 | 22.07 | 268,100 | +0.28(+1.28%) |
Jul 10, 2003 | 21.77 | 21.84 | 21.57 | 21.80 | 279,700 | -0.00(-0.02%) |
Jul 09, 2003 | 21.62 | 21.90 | 21.49 | 21.80 | 263,900 | +0.25(+1.14%) |
Jul 08, 2003 | 21.45 | 21.70 | 21.27 | 21.55 | 230,500 | +0.11(+0.49%) |
Jul 07, 2003 | 21.39 | 21.55 | 21.18 | 21.45 | 347,900 | +0.02(+0.07%) |
Jul 03, 2003 | 21.27 | 21.48 | 21.18 | 21.43 | 181,800 | +0.14(+0.66%) |
Jul 02, 2003 | 21.07 | 21.30 | 20.95 | 21.30 | 197,300 | +0.31(+1.48%) |
Jul 01, 2003 | 21.15 | 21.17 | 20.40 | 20.98 | 392,400 | -0.09(-0.43%) |
Jun 30, 2003 | 20.80 | 21.29 | 20.73 | 21.07 | 445,700 | +0.40(+1.93%) |
Jun 27, 2003 | 20.60 | 20.98 | 20.57 | 20.68 | 343,300 | -0.02(-0.12%) |
Jun 26, 2003 | 20.50 | 20.88 | 20.43 | 20.70 | 276,800 | +0.36(+1.74%) |
Jun 25, 2003 | 20.59 | 20.74 | 20.25 | 20.34 | 440,100 | -0.14(-0.71%) |
Jun 24, 2003 | 20.15 | 20.57 | 20.13 | 20.49 | 456,600 | +0.34(+1.69%) |
Jun 23, 2003 | 20.00 | 20.17 | 19.87 | 20.15 | 307,100 | +0.20(+1.00%) |
Jun 20, 2003 | 20.62 | 20.62 | 19.92 | 19.95 | 302,800 | -0.37(-1.82%) |
Jun 19, 2003 | 20.50 | 20.54 | 20.30 | 20.32 | 390,300 | -0.28(-1.36%) |
Jun 18, 2003 | 20.30 | 20.75 | 20.25 | 20.60 | 561,700 | +0.30(+1.45%) |
Jun 17, 2003 | 20.08 | 20.48 | 19.89 | 20.30 | 417,100 | +0.35(+1.75%) |
Jun 16, 2003 | 19.75 | 20.07 | 19.73 | 19.95 | 210,100 | +0.20(+1.04%) |
Jun 13, 2003 | 20.02 | 20.15 | 19.68 | 19.75 | 287,100 | -0.17(-0.85%) |
Jun 12, 2003 | 19.75 | 20.16 | 19.52 | 19.92 | 503,400 | +0.53(+2.73%) |
Jun 11, 2003 | 19.14 | 19.46 | 19.01 | 19.39 | 162,100 | +0.29(+1.52%) |
Jun 10, 2003 | 18.82 | 19.11 | 18.52 | 19.10 | 377,100 | +0.30(+1.57%) |
Jun 09, 2003 | 19.27 | 19.28 | 18.74 | 18.80 | 459,200 | -0.55(-2.82%) |
Jun 06, 2003 | 20.10 | 20.12 | 19.34 | 19.35 | 621,700 | -0.55(-2.79%) |
Jun 05, 2003 | 19.85 | 20.14 | 19.61 | 19.91 | 389,100 | -0.02(-0.10%) |
Jun 04, 2003 | 19.25 | 20.00 | 19.25 | 19.93 | 609,400 | +0.76(+3.97%) |
Jun 03, 2003 | 19.25 | 19.38 | 18.98 | 19.16 | 496,700 | -0.16(-0.83%) |
Jun 02, 2003 | 19.95 | 19.96 | 18.88 | 19.32 | 984,100 | -0.20(-1.00%) |
May 30, 2003 | 18.70 | 19.52 | 18.70 | 19.52 | 722,000 | +0.77(+4.11%) |
May 29, 2003 | 19.27 | 19.40 | 18.45 | 18.75 | 1,095,900 | -0.65(-3.35%) |
May 28, 2003 | 19.50 | 19.68 | 19.25 | 19.40 | 680,900 | -0.07(-0.33%) |
May 27, 2003 | 19.73 | 20.20 | 19.41 | 19.46 | 626,500 | -0.30(-1.54%) |
May 23, 2003 | 19.98 | 20.12 | 19.73 | 19.77 | 222,700 | -0.19(-0.95%) |
May 22, 2003 | 19.48 | 20.07 | 19.39 | 19.96 | 287,400 | +0.48(+2.49%) |
May 21, 2003 | 19.84 | 19.84 | 19.38 | 19.48 | 412,900 | -0.36(-1.81%) |
May 20, 2003 | 19.88 | 20.09 | 19.62 | 19.84 | 359,200 | +0.04(+0.20%) |
May 19, 2003 | 19.88 | 20.05 | 19.75 | 19.80 | 530,900 | -0.54(-2.68%) |
May 16, 2003 | 20.80 | 20.82 | 20.34 | 20.34 | 633,400 | -0.43(-2.09%) |
May 15, 2003 | 20.82 | 21.07 | 20.60 | 20.77 | 264,100 | +0.01(+0.05%) |
May 14, 2003 | 21.07 | 21.14 | 20.50 | 20.77 | 219,900 | -0.31(-1.47%) |
May 13, 2003 | 21.20 | 21.43 | 20.97 | 21.07 | 455,800 | -0.13(-0.61%) |
May 12, 2003 | 20.75 | 21.40 | 20.68 | 21.20 | 301,700 | +0.46(+2.22%) |
May 09, 2003 | 20.84 | 20.95 | 20.60 | 20.75 | 169,400 | -0.09(-0.46%) |
May 08, 2003 | 20.59 | 20.95 | 20.49 | 20.84 | 242,500 | +0.23(+1.09%) |
May 07, 2003 | 20.35 | 20.73 | 20.30 | 20.61 | 287,400 | +0.20(+1.00%) |
May 06, 2003 | 20.70 | 20.73 | 20.23 | 20.41 | 213,600 | -0.34(-1.66%) |
May 05, 2003 | 20.64 | 20.80 | 20.50 | 20.75 | 275,300 | +0.11(+0.51%) |
May 02, 2003 | 20.35 | 20.77 | 20.32 | 20.65 | 208,500 | +0.42(+2.10%) |